Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.566 | 4.609 | 4.513 | 4.609 | 1,111,527 | +0.04(+0.97%) |
Feb 25, 2005 | 4.528 | 4.564 | 4.477 | 4.564 | 468,720 | +0.05(+1.06%) |
Feb 24, 2005 | 4.474 | 4.524 | 4.458 | 4.517 | 719,568 | +0.03(+0.69%) |
Feb 23, 2005 | 4.469 | 4.501 | 4.450 | 4.486 | 517,104 | +0.04(+0.80%) |
Feb 22, 2005 | 4.613 | 4.613 | 4.443 | 4.450 | 1,013,823 | -0.15(-3.24%) |
Feb 18, 2005 | 4.539 | 4.613 | 4.532 | 4.599 | 895,680 | +0.06(+1.27%) |
Feb 17, 2005 | 4.612 | 4.626 | 4.532 | 4.541 | 977,382 | -0.06(-1.38%) |
Feb 16, 2005 | 4.544 | 4.621 | 4.458 | 4.604 | 2,224,377 | +0.01(+0.12%) |
Feb 15, 2005 | 4.570 | 4.619 | 4.541 | 4.599 | 1,409,085 | +0.05(+1.15%) |
Feb 14, 2005 | 4.506 | 4.556 | 4.461 | 4.547 | 1,457,667 | +0.06(+1.31%) |
Feb 11, 2005 | 4.453 | 4.510 | 4.450 | 4.488 | 586,278 | +0.03(+0.70%) |
Feb 10, 2005 | 4.406 | 4.460 | 4.398 | 4.457 | 501,696 | +0.04(+0.85%) |
Feb 09, 2005 | 4.392 | 4.428 | 4.363 | 4.419 | 696,033 | +0.02(+0.43%) |
Feb 08, 2005 | 4.422 | 4.422 | 4.366 | 4.400 | 992,277 | -0.00(-0.08%) |
Feb 07, 2005 | 4.333 | 4.421 | 4.332 | 4.403 | 1,194,993 | +0.07(+1.62%) |
Feb 04, 2005 | 4.259 | 4.350 | 4.240 | 4.333 | 1,057,122 | +0.10(+2.28%) |
Feb 03, 2005 | 4.139 | 4.247 | 4.129 | 4.237 | 1,663,110 | +0.10(+2.36%) |
Feb 02, 2005 | 4.100 | 4.143 | 4.088 | 4.139 | 469,863 | +0.03(+0.81%) |
Feb 01, 2005 | 4.099 | 4.120 | 4.091 | 4.106 | 780,381 | +0.02(+0.60%) |
Jan 31, 2005 | 4.110 | 4.114 | 4.072 | 4.081 | 559,728 | +0.00(+0.05%) |
Jan 28, 2005 | 4.100 | 4.104 | 4.062 | 4.079 | 929,709 | -0.02(-0.49%) |
Jan 27, 2005 | 4.103 | 4.139 | 4.093 | 4.099 | 728,703 | -0.02(-0.49%) |
Jan 26, 2005 | 4.138 | 4.143 | 4.111 | 4.119 | 821,988 | -0.02(-0.43%) |
Jan 25, 2005 | 4.144 | 4.170 | 4.130 | 4.137 | 711,864 | -0.02(-0.43%) |
Jan 24, 2005 | 4.160 | 4.181 | 4.146 | 4.154 | 568,440 | -0.02(-0.40%) |
Jan 21, 2005 | 4.178 | 4.194 | 4.161 | 4.171 | 540,639 | +0.00(+0.11%) |
Jan 20, 2005 | 4.210 | 4.210 | 4.167 | 4.167 | 1,069,992 | -0.05(-1.29%) |
Jan 19, 2005 | 4.208 | 4.249 | 4.208 | 4.221 | 747,045 | +0.01(+0.32%) |
Jan 18, 2005 | 4.167 | 4.267 | 4.134 | 4.208 | 948,690 | +0.07(+1.64%) |
Jan 14, 2005 | 4.159 | 4.163 | 4.116 | 4.140 | 976,590 | -0.02(-0.56%) |
Jan 13, 2005 | 4.168 | 4.202 | 4.151 | 4.163 | 486,864 | -0.01(-0.35%) |
Jan 12, 2005 | 4.178 | 4.211 | 4.162 | 4.178 | 675,666 | -0.01(-0.14%) |
Jan 11, 2005 | 4.208 | 4.219 | 4.174 | 4.184 | 641,934 | -0.03(-0.68%) |
Jan 10, 2005 | 4.220 | 4.220 | 4.193 | 4.212 | 678,294 | +0.02(+0.50%) |
Jan 07, 2005 | 4.158 | 4.201 | 4.139 | 4.191 | 771,138 | +0.04(+1.04%) |
Jan 06, 2005 | 4.148 | 4.183 | 4.139 | 4.148 | 2,869,794 | -0.01(-0.13%) |
Jan 05, 2005 | 4.170 | 4.170 | 4.144 | 4.153 | 1,951,767 | -0.02(-0.59%) |
Jan 04, 2005 | 4.230 | 4.234 | 4.177 | 4.178 | 1,253,277 | -0.06(-1.31%) |
Jan 03, 2005 | 4.278 | 4.289 | 4.222 | 4.233 | 1,134,918 | -0.07(-1.55%) |
Dec 31, 2004 | 4.250 | 4.327 | 4.243 | 4.300 | 633,600 | +0.02(+0.55%) |
Dec 30, 2004 | 4.263 | 4.297 | 4.252 | 4.277 | 682,200 | +0.00(+0.08%) |
Dec 29, 2004 | 4.290 | 4.309 | 4.266 | 4.273 | 827,100 | -0.03(-0.75%) |
Dec 28, 2004 | 4.258 | 4.342 | 4.256 | 4.306 | 925,200 | +0.05(+1.15%) |
Dec 27, 2004 | 4.323 | 4.323 | 4.252 | 4.257 | 495,000 | -0.07(-1.62%) |
Dec 23, 2004 | 4.291 | 4.363 | 4.282 | 4.327 | 1,218,600 | +0.03(+0.75%) |
Dec 22, 2004 | 4.333 | 4.339 | 4.290 | 4.294 | 1,625,400 | -0.03(-0.69%) |
Dec 21, 2004 | 4.331 | 4.333 | 4.300 | 4.324 | 1,059,300 | -0.01(-0.18%) |
Dec 20, 2004 | 4.360 | 4.360 | 4.289 | 4.332 | 983,700 | -0.03(-0.64%) |
Dec 17, 2004 | 4.271 | 4.372 | 4.271 | 4.360 | 1,002,600 | +0.08(+1.90%) |
Dec 16, 2004 | 4.323 | 4.333 | 4.267 | 4.279 | 773,100 | -0.04(-1.00%) |
Dec 15, 2004 | 4.284 | 4.322 | 4.284 | 4.322 | 989,100 | +0.03(+0.72%) |
Dec 14, 2004 | 4.327 | 4.327 | 4.286 | 4.291 | 867,600 | -0.03(-0.72%) |
Dec 13, 2004 | 4.277 | 4.341 | 4.256 | 4.322 | 1,650,600 | +0.06(+1.30%) |
Dec 10, 2004 | 4.264 | 4.282 | 4.232 | 4.267 | 1,414,800 | +0.00(+0.00%) |
Dec 09, 2004 | 4.267 | 4.278 | 4.226 | 4.267 | 671,400 | -0.02(-0.36%) |
Dec 08, 2004 | 4.336 | 4.356 | 4.253 | 4.282 | 1,108,800 | -0.06(-1.43%) |
Dec 07, 2004 | 4.389 | 4.389 | 4.323 | 4.344 | 1,705,500 | -0.05(-1.06%) |
Dec 06, 2004 | 4.318 | 4.391 | 4.318 | 4.391 | 1,176,300 | +0.05(+1.20%) |
Dec 03, 2004 | 4.329 | 4.347 | 4.314 | 4.339 | 591,300 | -0.01(-0.33%) |
Dec 02, 2004 | 4.376 | 4.393 | 4.334 | 4.353 | 882,900 | -0.04(-0.81%) |